iShares V iShrs MSCI Japan GBP Hedged ETF (ACC)

(IJPH)
Sector: n/a
11,401.50p
-189.50p -1.63
Last updated: 16:35:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 11,478.00p 11,514.00p 11,401.50p 11,591.00p 839
11/11/2024 11,495.00p 11,591.00p 11,452.00p 11,591.00p 2,097
08/11/2024 11,491.00p 11,494.00p 11,346.00p 11,401.00p 4,785
07/11/2024 11,449.00p 11,525.00p 11,449.00p 11,476.50p 1,776
06/11/2024 11,530.00p 11,579.14p 11,377.00p 11,437.00p 7,048
05/11/2024 11,157.00p 11,268.00p 11,146.00p 11,266.00p 427
04/11/2024 11,108.00p 11,177.00p 11,101.00p 11,177.00p 4,277
01/11/2024 11,090.00p 11,214.00p 11,063.00p 11,214.00p 1,162
31/10/2024 11,124.00p 11,214.00p 11,069.28p 11,093.50p 2,687
30/10/2024 11,348.00p 11,398.00p 11,288.00p 11,288.00p 549
29/10/2024 11,283.00p 11,314.00p 11,239.72p 11,268.00p 2,181
28/10/2024 11,113.00p 11,194.00p 11,041.46p 11,173.50p 3,835
25/10/2024 10,999.00p 11,032.00p 10,971.49p 11,007.50p 5,666
24/10/2024 10,998.00p 11,035.00p 10,932.00p 10,928.00p 2,832
23/10/2024 10,999.00p 11,017.00p 10,909.00p 11,015.00p 1,372
22/10/2024 11,018.00p 11,083.00p 11,001.44p 11,015.00p 1,493
21/10/2024 11,213.00p 11,235.00p 11,100.00p 11,100.00p 3,202
18/10/2024 11,219.00p 11,267.00p 11,196.97p 11,224.00p 1,170
17/10/2024 11,169.00p 11,285.00p 11,234.95p 11,262.50p 489
16/10/2024 11,169.00p 11,235.00p 11,160.43p 11,226.00p 13,408
15/10/2024 11,293.00p 11,345.00p 11,226.50p 11,226.50p 457
14/10/2024 11,390.00p 11,408.50p 11,321.81p 11,408.50p 705
11/10/2024 11,306.00p 11,367.00p 11,196.00p 11,344.00p 1,491
10/10/2024 11,229.00p 11,412.00p 11,198.00p 11,246.00p 194
09/10/2024 11,207.00p 11,335.00p 11,207.00p 11,335.00p 380
08/10/2024 11,291.00p 11,337.00p 11,175.00p 11,330.00p 3,457
07/10/2024 11,289.00p 11,448.00p 11,272.00p 11,285.50p 2,842
04/10/2024 11,200.00p 11,397.00p 11,139.09p 11,381.00p 278
03/10/2024 11,169.00p 11,171.00p 11,062.00p 11,122.00p 2,070
02/10/2024 10,949.00p 11,137.00p 10,949.00p 11,111.50p 1,484
01/10/2024 11,123.00p 11,171.00p 10,950.23p 11,013.00p 717
30/09/2024 10,904.00p 11,011.00p 10,904.00p 10,973.00p 1,305
27/09/2024 10,929.00p 11,066.00p 10,783.00p 10,980.00p 2,923
26/09/2024 11,247.00p 11,285.00p 11,146.00p 11,248.00p 1,161
25/09/2024 10,873.00p 11,003.00p 10,850.00p 10,977.50p 694
24/09/2024 10,979.00p 11,005.00p 10,917.00p 10,926.50p 1,550
23/09/2024 10,985.00p 11,059.00p 10,965.00p 11,033.00p 1,644
20/09/2024 10,972.00p 10,990.00p 10,909.00p 10,966.00p 672
19/09/2024 10,705.00p 10,860.00p 10,705.00p 10,850.00p 251
18/09/2024 10,510.00p 10,525.90p 10,486.10p 10,492.50p 304
17/09/2024 10,445.00p 10,620.00p 10,435.00p 10,579.00p 521
16/09/2024 10,491.00p 10,535.00p 10,408.00p 10,535.00p 337
13/09/2024 10,478.00p 10,545.00p 10,476.76p 10,583.50p 1,504
12/09/2024 10,542.00p 10,643.00p 10,531.30p 10,310.00p 706
11/09/2024 10,406.00p 10,457.00p 10,249.00p 10,310.00p 2,924
10/09/2024 10,551.00p 10,566.91p 10,440.50p 10,440.50p 341
09/09/2024 10,599.00p 10,649.00p 10,536.00p 10,585.00p 1,018
06/09/2024 10,549.00p 10,608.00p 10,306.83p 10,340.00p 351
05/09/2024 10,737.00p 10,857.00p 10,658.00p 10,766.00p 95
04/09/2024 10,800.00p 10,843.97p 10,780.00p 10,808.00p 1,087
03/09/2024 11,250.00p 11,280.00p 11,053.87p 11,088.00p 1,489
02/09/2024 11,180.00p 11,250.00p 11,180.00p 11,180.00p 2,434
30/08/2024 11,202.00p 11,246.00p 11,174.50p 11,180.00p 408
29/08/2024 11,113.00p 11,165.00p 11,021.00p 11,121.00p 5,006
28/08/2024 11,064.00p 11,125.00p 11,024.00p 11,024.00p 1,014
27/08/2024 11,070.00p 11,083.00p 10,964.00p 10,997.00p 4,018
26/08/2024 10,971.00p 11,095.00p 10,971.00p 11,006.00p 805
23/08/2024 10,971.00p 11,095.00p 10,971.00p 11,006.00p 805
22/08/2024 10,971.00p 11,095.00p 10,971.00p 11,006.00p 805
21/08/2024 11,000.00p 11,045.00p 10,940.00p 10,941.50p 5,309
20/08/2024 10,913.00p 11,004.00p 10,843.00p 10,860.50p 2,109
19/08/2024 10,851.00p 10,957.00p 10,781.00p 10,950.50p 1,984
16/08/2024 10,932.00p 11,078.00p 10,831.00p 10,916.00p 1,006
15/08/2024 10,667.00p 10,933.00p 10,063.00p 10,904.00p 3,789
14/08/2024 10,565.00p 10,615.00p 10,504.00p 10,547.00p 988
13/08/2024 10,516.00p 10,552.00p 10,393.96p 10,552.00p 2,064
12/08/2024 10,227.00p 10,348.00p 10,155.34p 10,217.00p 1,561
09/08/2024 10,158.00p 10,211.00p 10,043.11p 10,057.00p 1,920
08/08/2024 10,000.00p 10,202.00p 9,965.00p 10,202.00p 9,583
07/08/2024 10,034.00p 10,258.00p 9,946.00p 9,502.00p 7,704
06/08/2024 9,544.00p 9,764.00p 9,348.00p 9,502.00p 9,376
05/08/2024 8,802.00p 9,537.00p 8,680.00p 9,504.00p 15,445
02/08/2024 10,321.00p 10,394.00p 9,885.00p 9,924.00p 10,062
01/08/2024 11,059.00p 11,095.00p 10,840.00p 10,840.00p 1,749
31/07/2024 11,400.00p 11,500.68p 11,257.20p 11,332.00p 1,946
30/07/2024 11,270.00p 11,364.00p 11,270.00p 11,270.00p 885
29/07/2024 11,270.00p 11,305.00p 11,215.00p 11,215.00p 1,639
26/07/2024 11,175.00p 11,206.00p 11,077.00p 11,090.00p 1,008
25/07/2024 11,015.00p 11,132.00p 10,937.93p 11,090.00p 3,808
24/07/2024 11,653.00p 11,488.00p 11,292.00p 11,292.00p 1,033
23/07/2024 11,653.00p 11,662.00p 11,601.00p 11,626.50p 610
22/07/2024 11,701.00p 11,702.00p 11,584.00p 11,691.00p 1,109
19/07/2024 11,703.00p 11,762.00p 11,685.00p 11,695.00p 1,134
18/07/2024 11,845.00p 11,860.00p 11,769.00p 11,772.00p 1,751
17/07/2024 12,013.00p 12,017.00p 11,861.00p 11,882.00p 1,344
16/07/2024 11,971.00p 12,043.00p 11,908.00p 12,031.50p 1,887
15/07/2024 12,032.00p 12,044.00p 11,933.00p 11,949.00p 8,298
12/07/2024 11,932.00p 11,992.00p 11,847.00p 11,956.50p 684
11/07/2024 12,086.00p 12,128.00p 11,960.00p 11,981.50p 2,910
10/07/2024 12,061.00p 12,182.00p 12,018.00p 12,173.50p 1,826
09/07/2024 11,957.00p 12,006.00p 11,940.00p 11,940.00p 1,480
08/07/2024 11,881.00p 11,887.00p 11,863.00p 11,876.00p 1,116
05/07/2024 11,913.00p 11,925.00p 11,885.00p 11,885.00p 1,078
04/07/2024 11,929.00p 11,965.00p 11,928.00p 11,941.50p 652
03/07/2024 11,811.00p 11,873.00p 11,777.00p 11,848.00p 1,392
02/07/2024 11,746.00p 11,756.00p 11,687.23p 11,745.50p 248
01/07/2024 11,578.00p 11,649.00p 11,567.00p 11,584.00p 30,575
28/06/2024 11,582.00p 11,652.00p 11,550.00p 11,652.00p 265
27/06/2024 11,494.00p 11,504.54p 11,441.78p 11,494.00p 752
26/06/2024 11,477.00p 11,502.00p 11,409.59p 11,450.00p 1,827
25/06/2024 11,400.00p 11,445.00p 11,365.59p 11,398.00p 2,491
24/06/2024 11,224.00p 11,291.00p 11,170.00p 11,284.00p 25,216
21/06/2024 11,153.00p 11,191.00p 11,105.00p 11,148.00p 462
20/06/2024 11,176.00p 11,186.00p 11,119.00p 11,164.00p 453
19/06/2024 11,136.00p 11,175.00p 11,104.00p 11,104.00p 722
18/06/2024 11,100.00p 11,124.00p 11,071.00p 11,099.00p 469
17/06/2024 11,032.00p 11,067.00p 10,999.00p 11,064.50p 342
14/06/2024 11,200.00p 11,257.00p 11,103.00p 11,151.50p 1,016
13/06/2024 11,205.00p 11,220.00p 11,116.50p 11,116.50p 718
12/06/2024 11,275.00p 11,352.00p 11,275.00p 11,329.00p 406
11/06/2024 11,392.00p 11,400.00p 11,287.59p 11,302.50p 488
10/06/2024 11,415.00p 11,418.00p 11,338.80p 11,381.00p 940
07/06/2024 11,278.00p 11,321.00p 11,214.00p 11,312.00p 1,217
06/06/2024 11,335.00p 11,338.00p 11,280.00p 11,308.00p 913
05/06/2024 11,277.00p 11,293.00p 11,220.69p 11,293.00p 279
04/06/2024 11,358.00p 11,450.00p 11,245.00p 11,245.00p 2,508
03/06/2024 11,378.00p 11,485.00p 11,339.80p 11,354.00p 84
31/05/2024 11,336.00p 11,369.37p 11,304.00p 11,304.00p 516
30/05/2024 11,128.00p 11,232.00p 11,026.00p 11,178.00p 643
29/05/2024 11,211.00p 11,255.00p 11,138.00p 11,138.00p 1,560
28/05/2024 11,338.00p 11,358.57p 11,300.00p 11,330.00p 1,016
27/05/2024 11,226.00p 11,314.83p 11,226.00p 11,235.00p 479
24/05/2024 11,226.00p 11,248.00p 11,184.00p 11,235.00p 1,550
23/05/2024 11,261.00p 11,275.00p 11,177.00p 11,199.00p 1,836
22/05/2024 11,154.00p 11,188.00p 11,128.00p 11,160.00p 517
21/05/2024 11,303.00p 11,304.00p 11,245.00p 11,245.00p 757
20/05/2024 11,319.00p 11,327.00p 11,290.00p 11,319.00p 405
17/05/2024 11,192.00p 11,219.00p 11,170.00p 11,170.00p 4,392
16/05/2024 11,193.00p 11,200.50p 11,134.36p 11,150.50p 2,237
15/05/2024 11,112.00p 11,157.00p 11,101.00p 11,146.00p 1,339
14/05/2024 11,084.00p 11,127.00p 11,047.58p 11,107.00p 3,432
13/05/2024 11,027.00p 11,073.00p 11,022.00p 11,046.00p 613